キユーソー流通システムの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/16 | 1,096 | 1,101 | 1,093 | 1,099 | +24 | +2.2% | 8,500 |
| 2022/06/15 | 1,080 | 1,093 | 1,068 | 1,075 | -14 | -1.3% | 19,700 |
| 2022/06/14 | 1,097 | 1,099 | 1,086 | 1,089 | -12 | -1.1% | 19,100 |
| 2022/06/13 | 1,083 | 1,104 | 1,080 | 1,101 | +4 | +0.4% | 14,800 |
| 2022/06/10 | 1,119 | 1,119 | 1,091 | 1,097 | -14 | -1.3% | 21,400 |
| 2022/06/09 | 1,114 | 1,115 | 1,107 | 1,111 | -3 | -0.3% | 11,900 |
| 2022/06/08 | 1,110 | 1,114 | 1,107 | 1,114 | +5 | +0.5% | 17,100 |
| 2022/06/07 | 1,104 | 1,109 | 1,093 | 1,109 | +5 | +0.5% | 9,700 |
| 2022/06/06 | 1,093 | 1,108 | 1,093 | 1,104 | +5 | +0.5% | 24,000 |
| 2022/06/03 | 1,095 | 1,099 | 1,085 | 1,099 | +9 | +0.8% | 19,200 |
| 2022/06/02 | 1,096 | 1,096 | 1,077 | 1,090 | -9 | -0.8% | 11,500 |
| 2022/06/01 | 1,076 | 1,099 | 1,072 | 1,099 | +30 | +2.8% | 27,000 |
| 2022/05/31 | 1,079 | 1,079 | 1,064 | 1,069 | -16 | -1.5% | 19,000 |
| 2022/05/30 | 1,077 | 1,085 | 1,051 | 1,085 | -3 | -0.3% | 58,800 |
| 2022/05/27 | 1,095 | 1,095 | 1,080 | 1,088 | +3 | +0.3% | 73,000 |
| 2022/05/26 | 1,079 | 1,096 | 1,077 | 1,085 | +16 | +1.5% | 20,500 |
| 2022/05/25 | 1,071 | 1,075 | 1,063 | 1,069 | -2 | -0.2% | 12,400 |
| 2022/05/24 | 1,096 | 1,096 | 1,067 | 1,071 | -22 | -2% | 16,600 |
| 2022/05/23 | 1,072 | 1,093 | 1,067 | 1,093 | +33 | +3.1% | 15,600 |
| 2022/05/20 | 1,076 | 1,076 | 1,053 | 1,060 | -24 | -2.2% | 19,900 |
| 2022/05/19 | 1,076 | 1,084 | 1,070 | 1,084 | -14 | -1.3% | 12,900 |
| 2022/05/18 | 1,099 | 1,099 | 1,088 | 1,098 | ±0 | ±0% | 18,400 |
| 2022/05/17 | 1,095 | 1,098 | 1,084 | 1,098 | +7 | +0.6% | 24,300 |
| 2022/05/16 | 1,089 | 1,091 | 1,074 | 1,091 | +1 | +0.1% | 30,600 |
| 2022/05/13 | 1,055 | 1,090 | 1,055 | 1,090 | +35 | +3.3% | 29,000 |
| 2022/05/12 | 1,063 | 1,067 | 1,055 | 1,055 | -8 | -0.8% | 16,400 |
| 2022/05/11 | 1,058 | 1,071 | 1,056 | 1,063 | -12 | -1.1% | 13,500 |
| 2022/05/10 | 1,074 | 1,076 | 1,057 | 1,075 | -3 | -0.3% | 16,100 |
| 2022/05/09 | 1,113 | 1,113 | 1,075 | 1,078 | -33 | -3% | 31,500 |
| 2022/05/06 | 1,125 | 1,125 | 1,093 | 1,111 | +9 | +0.8% | 43,300 |
| 2022/05/02 | 1,070 | 1,105 | 1,069 | 1,102 | +39 | +3.7% | 61,200 |
| 2022/04/28 | 1,068 | 1,069 | 1,052 | 1,063 | -9 | -0.8% | 47,000 |
| 2022/04/27 | 1,038 | 1,072 | 1,032 | 1,072 | +33 | +3.2% | 54,500 |
| 2022/04/26 | 1,060 | 1,060 | 1,039 | 1,039 | -15 | -1.4% | 21,200 |
| 2022/04/25 | 1,050 | 1,061 | 1,043 | 1,054 | +3 | +0.3% | 22,300 |
| 2022/04/22 | 1,050 | 1,063 | 1,042 | 1,051 | -3 | -0.3% | 44,000 |
| 2022/04/21 | 1,040 | 1,056 | 1,033 | 1,054 | +22 | +2.1% | 50,500 |
| 2022/04/20 | 1,013 | 1,032 | 1,000 | 1,032 | -24 | -2.3% | 105,300 |
| 2022/04/19 | 1,041 | 1,061 | 1,038 | 1,056 | -15 | -1.4% | 47,000 |
| 2022/04/18 | 1,054 | 1,074 | 1,051 | 1,071 | +17 | +1.6% | 24,200 |
| 2022/04/15 | 1,057 | 1,065 | 1,051 | 1,054 | -15 | -1.4% | 17,200 |
| 2022/04/14 | 1,058 | 1,070 | 1,054 | 1,069 | +9 | +0.8% | 21,400 |
| 2022/04/13 | 1,064 | 1,072 | 1,045 | 1,060 | +2 | +0.2% | 35,500 |
| 2022/04/12 | 1,053 | 1,060 | 1,049 | 1,058 | +5 | +0.5% | 21,400 |
| 2022/04/11 | 1,048 | 1,069 | 1,046 | 1,053 | +8 | +0.8% | 37,600 |
| 2022/04/08 | 1,044 | 1,052 | 1,031 | 1,045 | +5 | +0.5% | 40,400 |
| 2022/04/07 | 1,076 | 1,078 | 1,027 | 1,040 | -3 | -0.3% | 121,100 |
| 2022/04/06 | 1,046 | 1,078 | 1,033 | 1,043 | +3 | +0.3% | 109,600 |
| 2022/04/05 | 1,034 | 1,043 | 1,024 | 1,040 | +21 | +2.1% | 57,600 |
| 2022/04/04 | 1,019 | 1,020 | 1,011 | 1,019 | ±0 | ±0% | 33,500 |
601～
650
件表示中 / 6841件
類似銘柄と比較する
現在ご覧いただいている「キユソー流通」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キユソー流通 | 218,800円 | +4.0% | +29.7% | 1.05% | 24.72倍 | 1.31倍 |
|
食品物流最大手。キユーピー系だが依存度は低い。チルド、冷凍品に強み。全国で小口輸配送も |
| 日 新 | 433,000円 | +7.7% | +3.6% | 4.62% | 6.15倍 | 0.74倍 |
|
国際物流大手。自動車・危険品・食品物流が重点分野。日・米・中・アジア・欧５極経営。旅行業併営 |
| トランシィ | 100,800円 | +1.2% | +6.1% | 3.42% | 11.76倍 | 0.71倍 |
|
倉庫業界４位、中部地区最大。総合物流企業で海外に展開。四日市港で取扱品目の多様化を推進 |
| 安田倉庫 | 163,000円 | +6.9% | +1.2% | 1.84% | 18.52倍 | 0.51倍 |
|
旧財閥系の倉庫準大手。外資系の取り扱い多い。首都圏軸に事業展開し関西強い中央倉庫と提携 |
| 渋沢倉 | 312,000円 | +6.2% | +6.1% | 3.85% | 9.98倍 | 0.72倍 |
|
澁澤榮一創業の倉庫準大手。早くから陸運強化。保有土地活用し不動産業拡充。アジア積極開拓 |
市場注目の銘柄
チャート関連のコラム
